株価チャート
株価
6/13
- 前日 (6/12)
- 4,115
- 始値
- 4,120
- 高値
- 4,120
- 安値
- 4,060
- 終値 -1.34%
- 4,060
- 出来高 +51.52%
- 5,000
乖離率
- 株価(5日)
移動平均値 - -1.31%
4,114 - 株価(25日)
移動平均値 - -1.36%
4,116 - 出来高(5日)
移動平均値 - +52.44%
3,280
2025/01/17~2025/06/13
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2025 | ||||||||||
06/13 | 4,120 | 4,120 | 4,060 | 4,060 | -1.34% | 5,000 | 110億6657万 | -1.36% | 8.13 | 0.36 |
06/12 | 4,140 | 4,145 | 4,105 | 4,115 | -0.6% | 3,300 | 112億1649万 | +0.15% | 8.24 | 0.36 |
06/11 | 4,185 | 4,185 | 4,125 | 4,140 | +0.24% | 2,100 | 112億8463万 | +1.05% | 8.29 | 0.36 |
06/10 | 4,130 | 4,180 | 4,125 | 4,130 | +0.12% | 3,800 | 112億5738万 | +1.05% | 8.27 | 0.36 |
06/09 | 4,140 | 4,170 | 4,120 | 4,125 | -0.48% | 2,200 | 112億4375万 | +1.13% | 8.26 | 0.36 |
06/06 | 4,110 | 4,145 | 4,110 | 4,145 | +0.85% | 2,200 | 112億9826万 | +1.87% | 8.3 | 0.36 |
06/05 | 4,180 | 4,180 | 4,110 | 4,110 | -0.84% | 3,100 | 112億286万 | +1.21% | 8.23 | 0.36 |
06/04 | 4,165 | 4,180 | 4,140 | 4,145 | -0.48% | 5,000 | 112億9826万 | +2.22% | 8.3 | 0.36 |
06/03 | 4,200 | 4,205 | 4,160 | 4,165 | -1.54% | 4,500 | 113億5278万 | +2.97% | 8.34 | 0.37 |
06/02 | 4,250 | 4,265 | 4,190 | 4,230 | -0.35% | 5,200 | 115億2995万 | +4.91% | 8.47 | 0.37 |
05/30 | 4,240 | 4,265 | 4,200 | 4,245 | +0.71% | 5,300 | 115億7084万 | +5.7% | 8.5 | 0.37 |
05/29 | 4,210 | 4,280 | 4,210 | 4,215 | +0.84% | 7,600 | 114億8906万 | +5.38% | 8.44 | 0.37 |
05/28 | 4,180 | 4,210 | 4,165 | 4,180 | +1.7% | 10,700 | 113億9366万 | +4.87% | 8.37 | 0.37 |
05/27 | 4,125 | 4,170 | 4,110 | 4,110 | +0.74% | 7,500 | 112億286万 | +3.47% | 8.23 | 0.36 |
05/26 | 4,085 | 4,110 | 4,075 | 4,080 | -0.12% | 4,100 | 111億2109万 | +3.11% | 8.17 | 0.36 |
05/23 | 4,095 | 4,125 | 4,070 | 4,085 | -0.24% | 6,600 | 111億3472万 | +3.68% | 8.18 | 0.36 |
05/22 | 4,060 | 4,115 | 4,060 | 4,095 | +0.12% | 6,400 | 111億6197万 | +4.3% | 8.2 | 0.36 |
05/21 | 4,090 | 4,110 | 4,050 | 4,090 | +0.99% | 12,800 | 111億4835万 | +4.58% | 8.19 | 0.36 |
05/20 | 4,075 | 4,115 | 4,050 | 4,050 | -0.61% | 7,800 | 110億3931万 | +3.98% | 8.11 | 0.36 |
05/19 | 4,080 | 4,125 | 4,050 | 4,075 | +0.49% | 8,300 | 111億746万 | +5% | 8.16 | 0.36 |
05/16 | 4,065 | 4,120 | 4,055 | 4,055 | -0.12% | 7,400 | 110億5294万 | +5.16% | 8.12 | 0.36 |
05/15 | 4,170 | 4,180 | 4,055 | 4,060 | -2.4% | 13,400 | 110億6657万 | +5.87% | 8.13 | 0.36 |
05/14 | 4,115 | 4,215 | 4,105 | 4,160 | +1.71% | 19,800 | 113億3915万 | +9.19% | 8.33 | 0.37 |
05/13 | 4,000 | 4,290 | 4,000 | 4,090 | +3.41% | 33,600 | 111億4835万 | +7.89% | 8.19 | 0.36 |
05/12 | 3,955 | 4,155 | 3,880 | 3,955 | +1.8% | 45,900 | 107億8037万 | +4.49% | 7.92 | 0.35 |
05/09 | 3,860 | 3,980 | 3,860 | 3,885 | +2.1% | 9,600 | 105億8956万 | +2.53% | 7.78 | 0.34 |
05/08 | 3,890 | 3,890 | 3,750 | 3,805 | -2.19% | 16,200 | 103億7150万 | +0.24% | 7.62 | 0.33 |
05/07 | 3,960 | 3,970 | 3,825 | 3,890 | -1.02% | 25,000 | 106億319万 | +2.13% | 7.79 | 0.34 |
05/02 | 3,885 | 3,930 | 3,850 | 3,930 | +1.16% | 5,300 | 107億1222万 | +2.88% | 7.87 | 0.35 |
05/01 | 3,945 | 3,950 | 3,860 | 3,885 | -1.52% | 7,300 | 105億8956万 | +1.36% | 7.78 | 0.34 |
04/30 | 3,965 | 4,005 | 3,905 | 3,945 | -0.25% | 8,900 | 107億5311万 | +2.55% | 7.9 | 0.35 |
04/28 | 3,935 | 4,000 | 3,895 | 3,955 | +1.67% | 8,300 | 107億8037万 | +2.49% | 7.92 | 0.35 |
04/25 | 3,840 | 3,920 | 3,840 | 3,890 | +1.3% | 5,000 | 106億319万 | +0.46% | 7.79 | 0.34 |
04/24 | 3,865 | 3,910 | 3,840 | 3,840 | 0% | 4,500 | 104億6691万 | -1.01% | 7.69 | 0.34 |
04/23 | 3,870 | 3,895 | 3,840 | 3,840 | +0.39% | 5,700 | 104億6691万 | -1.18% | 7.69 | 0.34 |
04/22 | 3,885 | 3,885 | 3,795 | 3,825 | -1.54% | 7,800 | 104億2602万 | -1.72% | 7.66 | 0.34 |
04/21 | 3,860 | 3,895 | 3,830 | 3,885 | +1.7% | 6,700 | 105億8956万 | -0.41% | 7.78 | 0.34 |
04/18 | 3,750 | 3,870 | 3,750 | 3,820 | +2.14% | 8,500 | 104億1239万 | -2.23% | 7.65 | 0.34 |
04/17 | 3,665 | 3,750 | 3,665 | 3,740 | +2.47% | 6,200 | 101億9433万 | -4.42% | 7.49 | 0.33 |
04/16 | 3,745 | 3,745 | 3,650 | 3,650 | -2.54% | 9,900 | 99億4901万 | -6.91% | 7.31 | 0.32 |
04/15 | 3,730 | 3,775 | 3,670 | 3,745 | +1.22% | 7,800 | 102億796万 | -4.9% | 7.5 | 0.33 |
04/14 | 3,740 | 3,760 | 3,680 | 3,700 | 0% | 6,300 | 100億8530万 | -6.38% | 7.41 | 0.33 |
04/11 | 3,690 | 3,700 | 3,550 | 3,700 | +0.27% | 11,900 | 100億8530万 | -6.64% | 7.41 | 0.33 |
04/10 | 3,770 | 3,770 | 3,570 | 3,690 | +6.49% | 11,100 | 100億5804万 | -7.17% | 7.39 | 0.32 |
04/09 | 3,450 | 3,510 | 3,385 | 3,465 | -1.56% | 20,600 | 94億4475万 | -13.07% | 6.94 | 0.3 |
04/08 | 3,575 | 3,675 | 3,480 | 3,520 | +2.33% | 18,500 | 95億9466万 | -12.2% | 7.05 | 0.31 |
04/07 | 3,365 | 3,535 | 3,355 | 3,440 | -6.52% | 17,700 | 93億7660万 | -14.58% | 6.89 | 0.3 |
04/04 | 3,890 | 3,895 | 3,620 | 3,680 | -6.84% | 20,400 | 100億3078万 | -9% | 7.37 | 0.32 |
04/03 | 3,950 | 4,045 | 3,950 | 3,950 | -2.59% | 10,600 | 107億6674万 | -2.52% | 7.91 | 0.35 |
04/02 | 4,090 | 4,100 | 4,050 | 4,055 | -0.25% | 4,000 | 110億5294万 | +0.25% | 8.12 | 0.36 |
04/01 | 4,125 | 4,160 | 4,020 | 4,065 | -1.45% | 8,200 | 110億8020万 | +0.72% | 8.14 | 0.36 |
03/31 | 4,075 | 4,125 | 4,020 | 4,125 | -0.96% | 6,300 | 112億4375万 | +2.51% | 9.1 | 0.36 |
03/28 | 4,075 | 4,200 | 4,050 | 4,165 | -1.88% | 5,000 | 113億5278万 | +3.81% | 9.19 | 0.37 |
03/27 | 4,270 | 4,285 | 4,230 | 4,245 | +0.24% | 4,600 | 115億7084万 | +6.05% | 9.36 | 0.37 |
03/26 | 4,300 | 4,300 | 4,225 | 4,235 | -0.24% | 3,800 | 115億4358万 | +6.14% | 9.34 | 0.37 |
03/25 | 4,250 | 4,270 | 4,180 | 4,245 | -0.7% | 9,300 | 115億7084万 | +6.79% | 9.36 | 0.37 |
03/24 | 4,225 | 4,380 | 4,180 | 4,275 | +4.65% | 28,600 | 116億5261万 | +8.01% | 9.43 | 0.38 |
03/21 | 4,010 | 4,155 | 4,005 | 4,085 | +1.87% | 15,500 | 111億3472万 | +3.76% | 9.01 | 0.36 |
03/19 | 3,995 | 4,045 | 3,995 | 4,010 | +0.38% | 5,400 | 109億3028万 | +2.27% | 8.85 | 0.35 |
03/18 | 4,035 | 4,035 | 3,975 | 3,995 | -0.99% | 5,700 | 108億8940万 | +2.15% | 8.81 | 0.35 |
03/17 | 4,050 | 4,050 | 4,000 | 4,035 | 0% | 4,200 | 109億9843万 | +3.59% | 8.9 | 0.35 |
03/14 | 3,965 | 4,035 | 3,965 | 4,035 | +1.77% | 5,700 | 109億9843万 | +4.32% | 8.9 | 0.35 |
03/13 | 3,955 | 3,995 | 3,955 | 3,965 | +0.25% | 5,500 | 108億763万 | +3.28% | 8.75 | 0.35 |
03/12 | 4,045 | 4,045 | 3,930 | 3,955 | -2.71% | 7,600 | 107億8037万 | +3.67% | 8.72 | 0.35 |
03/11 | 4,075 | 4,085 | 3,950 | 4,065 | -0.73% | 9,300 | 110億8020万 | +7.26% | 8.97 | 0.36 |
03/10 | 4,020 | 4,155 | 4,020 | 4,095 | +3.15% | 7,000 | 111億6197万 | +8.88% | 9.03 | 0.36 |
03/07 | 3,990 | 4,000 | 3,855 | 3,970 | -0.75% | 10,100 | 108億2125万 | +6.35% | 8.76 | 0.35 |
03/06 | 3,985 | 4,050 | 3,975 | 4,000 | +0.5% | 6,300 | 109億303万 | +7.85% | 8.82 | 0.35 |
03/05 | 4,055 | 4,060 | 3,980 | 3,980 | -1.24% | 4,800 | 108億4851万 | +8.06% | 8.78 | 0.35 |
03/04 | 4,000 | 4,055 | 3,945 | 4,030 | +1.13% | 5,800 | 109億8480万 | +10.17% | 8.89 | 0.35 |
03/03 | 3,915 | 4,100 | 3,915 | 3,985 | +3.64% | 14,900 | 108億6214万 | +9.81% | 8.79 | 0.35 |
02/28 | 3,875 | 3,900 | 3,825 | 3,845 | -0.9% | 6,800 | 104億8053万 | +6.78% | 8.48 | 0.34 |
02/27 | 3,790 | 3,880 | 3,790 | 3,880 | +2.37% | 8,400 | 105億7594万 | +8.44% | 8.56 | 0.34 |
02/26 | 3,845 | 3,910 | 3,790 | 3,790 | -0.92% | 4,800 | 103億3062万 | +6.61% | 8.36 | 0.33 |
02/25 | 3,760 | 3,880 | 3,760 | 3,825 | +1.32% | 6,500 | 104億2602万 | +8.17% | 8.44 | 0.34 |
02/21 | 3,820 | 3,820 | 3,755 | 3,775 | -1.18% | 8,600 | 102億8973万 | +7.37% | 8.33 | 0.33 |
02/20 | 3,920 | 3,920 | 3,815 | 3,820 | -2.8% | 8,000 | 104億1239万 | +9.17% | 8.43 | 0.34 |
02/19 | 3,930 | 3,940 | 3,900 | 3,930 | 0% | 7,600 | 107億1222万 | +12.93% | 8.67 | 0.35 |
02/18 | 3,890 | 3,930 | 3,820 | 3,930 | +1.95% | 6,500 | 107億1222万 | +13.72% | 8.67 | 0.35 |
02/17 | 3,810 | 3,915 | 3,810 | 3,855 | +1.18% | 11,200 | 105億779万 | +12.33% | 8.5 | 0.34 |
02/14 | 3,755 | 3,825 | 3,740 | 3,810 | +1.46% | 10,100 | 103億8513万 | +11.66% | 8.41 | 0.33 |
02/13 | 3,705 | 3,765 | 3,700 | 3,755 | +1.49% | 5,500 | 102億3522万 | +10.6% | 8.28 | 0.33 |
02/12 | 3,780 | 3,780 | 3,680 | 3,700 | -1.46% | 10,200 | 100億8530万 | +9.5% | 8.16 | 0.33 |
02/10 | 3,630 | 3,780 | 3,630 | 3,755 | +4.45% | 23,500 | 102億3522万 | +11.56% | 8.28 | 0.33 |
02/07 | 3,320 | 3,595 | 3,320 | 3,595 | +7.47% | 43,000 | 97億9910万 | +7.31% | 7.93 | 0.32 |
02/06 | 3,340 | 3,375 | 3,340 | 3,345 | +0.45% | 1,200 | 91億1766万 | +0.15% | 7.38 | 0.29 |
02/05 | 3,345 | 3,345 | 3,330 | 3,330 | -0.45% | 700 | 90億7677万 | -0.24% | 7.35 | 0.29 |
02/04 | 3,335 | 3,345 | 3,315 | 3,345 | +0.45% | 2,600 | 91億1766万 | +0.24% | 7.38 | 0.29 |
02/03 | 3,355 | 3,355 | 3,320 | 3,330 | -0.89% | 4,600 | 90億7677万 | -0.15% | 7.35 | 0.29 |
01/31 | 3,390 | 3,390 | 3,345 | 3,360 | -0.88% | 1,700 | 91億5854万 | +0.81% | 7.41 | 0.3 |
01/30 | 3,350 | 3,390 | 3,340 | 3,390 | +0.59% | 2,500 | 92億4031万 | +1.74% | 7.48 | 0.3 |
01/29 | 3,350 | 3,375 | 3,345 | 3,370 | +0.75% | 2,600 | 91億8580万 | +1.23% | 7.43 | 0.3 |
01/28 | 3,325 | 3,365 | 3,325 | 3,345 | -0.3% | 2,700 | 91億1766万 | +0.57% | 7.38 | 0.29 |
01/27 | 3,325 | 3,370 | 3,325 | 3,355 | +1.67% | 4,600 | 91億4491万 | +0.9% | 7.4 | 0.29 |
01/24 | 3,300 | 3,320 | 3,285 | 3,300 | +0.61% | 800 | 89億9500万 | -0.69% | 7.28 | 0.29 |
01/23 | 3,290 | 3,330 | 3,280 | 3,280 | -0.3% | 1,400 | 89億4048万 | -1.32% | 7.24 | 0.29 |
01/22 | 3,280 | 3,320 | 3,280 | 3,290 | -0.45% | 2,200 | 89億6774万 | -1.08% | 7.26 | 0.29 |
01/21 | 3,300 | 3,305 | 3,280 | 3,305 | +0.15% | 3,300 | 90億863万 | -0.63% | 7.29 | 0.29 |
01/20 | 3,340 | 3,345 | 3,295 | 3,300 | -0.75% | 1,300 | 89億9500万 | -0.75% | 7.28 | 0.29 |
01/17 | 3,275 | 3,325 | 3,260 | 3,325 | -0.6% | 1,200 | 90億6314万 | 0% | 7.34 | 0.29 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 3,390 339 5/15 | 2,160 216 1/22 | 4,800 48,000 8/3 | - | - | +7.38% 10/9 | -17.17% 1/22 |
2009年 3月期 | 2,670 267 7/7 | 1,310 131 3/2 | 4,800 48,000 3/9 | - | - | +8.27% 9/26 | -30.88% 10/10 |
2010年 3月期 | 1,980 198 3/25 | 1,360 136 4/28 136 4/23 他2件 | 8,900 89,000 10/1 | - | - | +17.27% 3/25 | -6.84% 12/1 |
2011年 3月期 | 2,330 233 5/6 | 1,420 142 3/16 | 13,100 131,000 4/28 | 63億5101万 | 38億7057万 | +13.86% 1/7 | -27.98% 3/15 |
2012年 3月期 | 1,980 198 2/28 | 1,580 158 11/21 158 11/18 他5件 | 17,900 179,000 2/28 | 53億9700万 | 43億669万 | +10.73% 7/6 | -7.92% 8/9 |
2013年 3月期 | 2,260 226 2/7 | 1,500 150 6/6 | 12,500 125,000 2/7 | 61億6021万 | 40億8863万 | +11.6% 2/7 | -9.26% 5/21 |
2014年 3月期 | 2,250 225 9/11 | 1,860 186 6/7 | 9,600 96,000 5/14 | 61億3295万 | 50億6991万 | +7.03% 9/20 | -10.46% 6/7 |
2015年 3月期 | 2,110 211 3/25 | 1,850 185 4/14 185 4/11 | 15,000 150,000 3/25 | 57億5135万 | 50億4265万 | +4.12% 7/4 | -5.48% 10/16 |
2016年 3月期 | 2,500 250 8/7 | 1,860 186 2/12 | 20,800 208,000 4/21 | 68億1439万 | 50億6991万 | +6.32% 6/26 | -10.19% 1/20 |
2017年 3月期 | 3,370 337 2/8 | 1,750 175 6/27 | 31,300 313,000 2/8 | 91億8580万 | 47億7007万 | +13.76% 1/26 | -10.79% 4/14 |
2018年 3月期 | 4,540 2/1 | 2,570 257 4/14 257 4/13 | 65,200 652,000 8/7 | 123億7494万 | 70億519万 | +23.09% 2/1 | -8.01% 11/9 |
2019年 3月期 | 3,960 4/4 | 2,150 12/25 | 70,100 5/16 | 107億9400万 | 58億6037万 | +6.36% 9/25 | -14.27% 5/16 |
2020年 3月期 | 2,742 3/5 | 1,755 3/23 | 59,300 3/18 | 74億7402万 | 47億8370万 | +7.91% 7/8 | -27.39% 3/19 |
2021年 3月期 | 2,290 3/23 | 1,795 4/6 | 16,100 6/24 | 62億4198万 | 48億9273万 | +6.03% 5/13 | -3.34% 4/21 |
2022年 3月期 | 2,458 9/28 | 2,112 4/21 | 22,200 5/20 | 66億9991万 | 57億5680万 | +6.08% 9/28 | -4.57% 10/14 |
2023年 3月期 | 3,170 1/10 | 2,250 4/25 | 49,200 10/3 | 86億4065万 | 61億3295万 | +12.54% 10/3 | -9.31% 3/30 |
2024年 3月期 | 3,545 3/27 | 2,615 6/6 | 12,100 8/7 | 96億6281万 | 71億2785万 | +14.04% 3/26 | -5.11% 10/4 |
2025年 3月期 | 4,380 3/24 | 2,622 8/5 | 43,000 2/7 | 119億3882万 | 71億4693万 | +13.72% 2/18 | -16.24% 8/5 |
最新 | 4,060 2025/6/13 | 5,000 | 110億6657万 | -1.36% 4,116 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 6%(1.06倍)
- 1987/12/28 vs 1986/12/27
- 18%(1.18倍)
- 1988/12/27 vs 1987/12/28
- 40%(1.4倍)
- 1989/12/29 vs 1988/12/27
- 34%(1.34倍)
- 1990/12/26 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/26
- -11%(0.89倍)
- 1992/12/29 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/29 vs 1992/12/29
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/29
- 38%(1.38倍)
- 1995/12/28 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/26 vs 1995/12/28
- -13%(0.87倍)
- 1997/12/26 vs 1996/12/26
- -44%(0.56倍)
- 1998/12/29 vs 1997/12/26
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/29
- -4%(0.96倍)
- 2000/12/27 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/27 vs 2000/12/27
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/27
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -23%(0.77倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/29 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/29
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 6%(1.06倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/12/30 vs 2023/12/29
- 18%(1.18倍)
- 2025/06/13 vs 2024/12/30
- 21%(1.21倍)
- 過去安値
1,310円(2009/03/02) - 210%(3.1倍)
4,060円(6/13)